Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.537 | 5.798 | 5.494 | 5.793 | 296,646 | +0.29(+5.22%) |
May 27, 2004 | 5.624 | 5.639 | 5.485 | 5.505 | 414,844 | -0.12(-2.11%) |
May 26, 2004 | 5.624 | 5.668 | 5.473 | 5.624 | 432,091 | +0.15(+2.70%) |
May 25, 2004 | 5.378 | 5.549 | 5.357 | 5.476 | 212,021 | +0.12(+2.33%) |
May 24, 2004 | 5.331 | 5.375 | 5.146 | 5.352 | 418,754 | +0.06(+1.16%) |
May 21, 2004 | 5.450 | 5.514 | 5.218 | 5.291 | 488,431 | -0.14(-2.57%) |
May 20, 2004 | 5.178 | 5.462 | 5.088 | 5.430 | 854,295 | +0.32(+6.30%) |
May 19, 2004 | 5.856 | 6.050 | 5.039 | 5.108 | 2,791,924 | -0.63(-11.05%) |
May 18, 2004 | 5.398 | 5.958 | 5.326 | 5.743 | 1,669,497 | +0.41(+7.61%) |
May 17, 2004 | 5.459 | 5.479 | 5.178 | 5.337 | 178,677 | -0.13(-2.44%) |
May 14, 2004 | 5.184 | 5.505 | 5.094 | 5.471 | 186,036 | +0.17(+3.28%) |
May 13, 2004 | 5.337 | 5.395 | 5.073 | 5.297 | 203,283 | +0.00(+0.00%) |
May 12, 2004 | 5.189 | 5.297 | 5.102 | 5.297 | 280,779 | +0.14(+2.81%) |
May 11, 2004 | 4.955 | 5.189 | 4.905 | 5.152 | 204,892 | +0.23(+4.71%) |
May 10, 2004 | 4.960 | 5.010 | 4.656 | 4.920 | 568,916 | -0.10(-1.91%) |
May 07, 2004 | 5.230 | 5.314 | 4.928 | 5.015 | 487,971 | -0.30(-5.62%) |
May 06, 2004 | 5.473 | 5.473 | 5.282 | 5.314 | 226,049 | -0.16(-2.91%) |
May 05, 2004 | 5.479 | 5.523 | 5.349 | 5.473 | 429,562 | -0.00(-0.05%) |
May 04, 2004 | 5.653 | 5.697 | 5.317 | 5.476 | 1,494,499 | +0.12(+2.33%) |
May 03, 2004 | 5.233 | 5.755 | 5.126 | 5.352 | 1,391,477 | +0.35(+6.89%) |
Apr 30, 2004 | 4.859 | 5.033 | 4.812 | 5.007 | 162,580 | +0.08(+1.59%) |
Apr 29, 2004 | 4.815 | 4.928 | 4.514 | 4.928 | 334,129 | +0.04(+0.83%) |
Apr 28, 2004 | 4.940 | 4.940 | 4.807 | 4.888 | 415,074 | +0.00(+0.00%) |
Apr 27, 2004 | 4.757 | 4.920 | 4.749 | 4.888 | 214,321 | +0.09(+1.87%) |
Apr 26, 2004 | 4.836 | 4.836 | 4.783 | 4.798 | 43,232 | -0.00(-0.06%) |
Apr 23, 2004 | 4.726 | 4.839 | 4.685 | 4.801 | 98,422 | +0.02(+0.42%) |
Apr 22, 2004 | 4.688 | 4.792 | 4.688 | 4.781 | 48,291 | +0.02(+0.37%) |
Apr 21, 2004 | 4.552 | 4.789 | 4.552 | 4.763 | 92,213 | +0.22(+4.78%) |
Apr 20, 2004 | 4.697 | 4.752 | 4.537 | 4.546 | 65,998 | -0.12(-2.54%) |
Apr 19, 2004 | 4.624 | 4.783 | 4.581 | 4.664 | 56,109 | -0.01(-0.19%) |
Apr 16, 2004 | 4.592 | 4.682 | 4.554 | 4.673 | 102,791 | +0.05(+1.00%) |
Apr 15, 2004 | 4.523 | 4.783 | 4.517 | 4.627 | 213,631 | +0.14(+3.23%) |
Apr 14, 2004 | 4.470 | 4.517 | 4.354 | 4.482 | 45,071 | +0.05(+1.18%) |
Apr 13, 2004 | 4.543 | 4.639 | 4.430 | 4.430 | 29,204 | -0.06(-1.36%) |
Apr 12, 2004 | 4.385 | 4.514 | 4.296 | 4.491 | 86,234 | +0.08(+1.77%) |
Apr 08, 2004 | 4.491 | 4.705 | 4.409 | 4.412 | 54,040 | -0.12(-2.75%) |
Apr 07, 2004 | 4.439 | 4.595 | 4.439 | 4.537 | 112,449 | +0.08(+1.69%) |
Apr 06, 2004 | 4.618 | 4.618 | 4.409 | 4.462 | 172,698 | -0.15(-3.33%) |
Apr 05, 2004 | 4.401 | 4.615 | 4.334 | 4.615 | 138,894 | +0.25(+5.78%) |
Apr 02, 2004 | 4.302 | 4.385 | 4.289 | 4.363 | 236,397 | +0.08(+1.96%) |
Apr 01, 2004 | 4.030 | 4.291 | 4.015 | 4.279 | 320,791 | +0.27(+6.80%) |
Mar 31, 2004 | 3.911 | 4.038 | 3.911 | 4.007 | 58,869 | +0.11(+2.90%) |
Mar 30, 2004 | 3.721 | 3.914 | 3.720 | 3.893 | 46,221 | +0.13(+3.39%) |
Mar 29, 2004 | 3.685 | 3.844 | 3.685 | 3.766 | 269,281 | +0.04(+1.01%) |
Mar 26, 2004 | 3.624 | 3.766 | 3.586 | 3.728 | 410,015 | -0.01(-0.39%) |
Mar 25, 2004 | 3.870 | 3.873 | 3.653 | 3.743 | 430,711 | -0.12(-3.08%) |
Mar 24, 2004 | 3.885 | 3.975 | 3.833 | 3.862 | 160,970 | -0.03(-0.82%) |
Mar 23, 2004 | 3.885 | 3.934 | 3.864 | 3.893 | 133,145 | +0.01(+0.22%) |
Mar 22, 2004 | 3.891 | 3.919 | 3.862 | 3.885 | 163,960 | +0.01(+0.37%) |
Mar 19, 2004 | 3.876 | 3.896 | 3.856 | 3.870 | 80,715 | -0.04(-1.11%) |
Mar 18, 2004 | 3.856 | 3.943 | 3.856 | 3.914 | 73,816 | +0.01(+0.37%) |
Mar 17, 2004 | 3.908 | 3.960 | 3.870 | 3.899 | 135,675 | +0.03(+0.75%) |
Mar 16, 2004 | 4.059 | 4.059 | 3.856 | 3.870 | 267,441 | -0.12(-3.05%) |
Mar 15, 2004 | 4.050 | 4.056 | 3.928 | 3.992 | 132,226 | +0.01(+0.15%) |
Mar 12, 2004 | 3.966 | 4.009 | 3.960 | 3.986 | 336,658 | -0.02(-0.51%) |
Mar 11, 2004 | 3.917 | 4.021 | 3.891 | 4.007 | 150,852 | -0.01(-0.22%) |
Mar 10, 2004 | 3.966 | 4.024 | 3.917 | 4.015 | 88,993 | +0.03(+0.87%) |
Mar 09, 2004 | 3.943 | 4.038 | 3.876 | 3.980 | 280,319 | +0.09(+2.39%) |
Mar 08, 2004 | 3.953 | 3.953 | 3.862 | 3.888 | 66,227 | +0.00(+0.07%) |
Mar 05, 2004 | 3.940 | 4.041 | 3.885 | 3.885 | 93,822 | -0.05(-1.33%) |
Mar 04, 2004 | 4.038 | 4.038 | 3.856 | 3.937 | 86,004 | +0.05(+1.34%) |
Mar 03, 2004 | 3.963 | 3.992 | 3.870 | 3.885 | 45,761 | -0.07(-1.76%) |
Mar 02, 2004 | 3.995 | 4.001 | 3.925 | 3.954 | 265,831 | -0.01(-0.14%) |